Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.723 7.744 7.417 7.506 15,561,600 -0.12(-1.61%)
Apr 29, 2004 7.866 7.955 7.519 7.628 17,442,506 -0.29(-3.61%)
Apr 28, 2004 8.132 8.166 7.893 7.914 13,693,332 -0.29(-3.57%)
Apr 27, 2004 8.172 8.234 8.098 8.206 16,178,527 +0.01(+0.08%)
Apr 26, 2004 8.329 8.356 8.152 8.200 19,563,688 -0.05(-0.66%)
Apr 23, 2004 7.893 8.336 7.866 8.254 54,508,072 +1.28(+18.34%)
Apr 22, 2004 6.934 7.111 6.859 6.975 23,398,390 +0.03(+0.49%)
Apr 21, 2004 7.097 7.199 6.859 6.941 17,796,674 -0.07(-1.07%)
Apr 20, 2004 7.247 7.376 6.995 7.016 10,403,987 -0.14(-2.00%)
Apr 19, 2004 7.131 7.242 7.050 7.159 11,136,569 +0.03(+0.38%)
Apr 16, 2004 7.383 7.386 7.131 7.131 14,311,875 -0.22(-2.96%)
Apr 15, 2004 7.485 7.601 7.288 7.349 8,180,524 -0.07(-1.01%)
Apr 14, 2004 7.438 7.553 7.281 7.424 7,411,055 -0.09(-1.18%)
Apr 13, 2004 7.778 7.812 7.478 7.512 12,205,243 -0.26(-3.33%)
Apr 12, 2004 7.764 7.819 7.703 7.771 5,293,548 +0.03(+0.35%)
Apr 08, 2004 7.825 7.859 7.642 7.744 9,527,681 +0.10(+1.25%)
Apr 07, 2004 7.662 8.349 7.519 7.648 12,285,041 -0.15(-1.92%)
Apr 06, 2004 7.927 7.962 7.717 7.798 10,075,685 -0.24(-2.96%)
Apr 05, 2004 8.077 8.186 7.927 8.036 8,508,239 -0.04(-0.51%)
Apr 02, 2004 8.091 8.125 7.941 8.077 8,512,794 +0.23(+2.95%)
Apr 01, 2004 7.608 7.859 7.594 7.846 7,512,750 +0.24(+3.13%)
Mar 31, 2004 7.737 7.757 7.587 7.608 6,615,869 -0.06(-0.80%)
Mar 30, 2004 7.648 7.805 7.567 7.669 7,334,784 +0.02(+0.27%)
Mar 29, 2004 7.655 7.866 7.621 7.648 12,575,722 +0.12(+1.63%)
Mar 26, 2004 7.485 7.642 7.404 7.526 10,471,147 +0.10(+1.37%)
Mar 25, 2004 7.233 7.472 7.165 7.424 14,233,400 +0.41(+5.82%)
Mar 24, 2004 7.145 7.281 6.975 7.016 11,429,014 -0.13(-1.81%)
Mar 23, 2004 7.383 7.383 7.036 7.145 13,876,294 +0.12(+1.65%)
Mar 22, 2004 7.104 7.165 6.907 7.029 14,226,934 -0.16(-2.27%)
Mar 19, 2004 7.417 7.472 7.172 7.193 11,225,626 -0.21(-2.85%)
Mar 18, 2004 7.472 7.485 7.261 7.404 8,747,779 -0.05(-0.73%)
Mar 17, 2004 7.383 7.560 7.376 7.458 10,825,461 +0.22(+3.01%)
Mar 16, 2004 7.478 7.540 7.111 7.240 18,620,810 -0.16(-2.12%)
Mar 15, 2004 7.587 7.614 6.805 7.397 13,886,140 -0.31(-3.98%)
Mar 12, 2004 7.492 7.791 7.485 7.703 13,741,534 +0.20(+2.72%)
Mar 11, 2004 7.696 7.717 7.070 7.499 32,877,430 -0.40(-5.08%)
Mar 10, 2004 8.472 8.499 7.751 7.900 20,335,948 -0.36(-4.37%)
Mar 09, 2004 8.628 8.656 8.166 8.261 20,047,324 -0.37(-4.26%)
Mar 08, 2004 8.656 8.792 8.574 8.628 13,688,189 -0.03(-0.39%)
Mar 05, 2004 8.669 8.778 8.608 8.662 10,546,536 -0.07(-0.86%)
Mar 04, 2004 8.710 8.792 8.642 8.737 7,995,945 +0.03(+0.31%)
Mar 03, 2004 8.839 8.880 8.676 8.710 15,866,683 -0.12(-1.39%)
Mar 02, 2004 8.669 8.839 8.635 8.832 14,636,651 +0.16(+1.88%)
Mar 01, 2004 8.506 8.717 8.506 8.669 6,890,973 +0.13(+1.51%)
Feb 27, 2004 8.730 8.744 8.505 8.540 9,665,968 -0.06(-0.71%)
Feb 26, 2004 8.608 8.737 8.506 8.601 11,989,363 +0.05(+0.56%)
Feb 25, 2004 8.377 8.622 8.356 8.554 11,566,273 +0.18(+2.11%)
Feb 24, 2004 8.417 8.458 8.200 8.377 12,535,309 -0.12(-1.36%)
Feb 23, 2004 8.751 8.941 8.404 8.492 16,518,733 -0.29(-3.26%)
Feb 20, 2004 8.853 8.853 8.615 8.778 22,884,628 -0.07(-0.85%)
Feb 19, 2004 8.996 9.071 8.764 8.853 18,398,758 -0.12(-1.29%)
Feb 18, 2004 8.798 8.982 8.730 8.969 19,322,972 +0.24(+2.81%)
Feb 17, 2004 8.588 8.819 8.567 8.724 13,411,174 +0.28(+3.30%)
Feb 13, 2004 8.710 8.778 8.397 8.445 12,848,916 -0.16(-1.90%)
Feb 12, 2004 8.710 8.764 8.513 8.608 11,338,783 -0.14(-1.63%)
Feb 11, 2004 8.628 8.778 8.533 8.751 13,278,325 +0.12(+1.42%)
Feb 10, 2004 8.601 8.628 8.438 8.628 13,535,500 -0.02(-0.24%)
Feb 09, 2004 8.717 8.873 8.574 8.649 17,043,370 +0.06(+0.71%)
Feb 06, 2004 8.234 8.635 8.213 8.588 24,563,616 +0.54(+6.77%)
Feb 05, 2004 8.206 8.322 8.043 8.043 13,669,672 -0.12(-1.42%)
Feb 04, 2004 8.295 8.302 8.009 8.159 17,514,222 -0.33(-3.93%)
Feb 03, 2004 8.567 8.581 8.356 8.492 12,154,396 -0.10(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.